Sat Kartar Life Limited (NSE:SATKARTAR)
India · Delayed Price · Currency is INR 133.40
+0.65 (0.49%)
At close: Oct 16, 2026
Sat Kartar Life Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 130.30 | 139.35 | 126.15 | 133.40 | 133.40 | 0.49% | 124,800 |
| Oct 15, 2026 | 138.00 | 138.00 | 132.75 | 132.75 | 132.75 | -4.97% | 72,800 |
| Oct 14, 2026 | 136.50 | 141.60 | 135.90 | 139.70 | 139.70 | 2.42% | 38,400 |
| Oct 13, 2026 | 147.00 | 149.45 | 136.25 | 136.40 | 136.40 | -4.88% | 144,000 |
| Oct 12, 2026 | 133.95 | 143.40 | 133.00 | 143.40 | 143.40 | 4.98% | 50,400 |
| Oct 9, 2026 | 141.15 | 141.55 | 136.60 | 136.60 | 136.60 | -4.97% | 147,200 |
| Oct 8, 2026 | 158.00 | 162.90 | 143.75 | 143.75 | 143.75 | -9.99% | 132,000 |
| Oct 7, 2026 | 170.35 | 170.35 | 158.15 | 159.70 | 159.70 | -4.26% | 40,000 |
| Oct 6, 2026 | 180.85 | 182.00 | 163.10 | 166.80 | 166.80 | -7.77% | 80,800 |
| Oct 5, 2026 | 182.50 | 194.80 | 180.00 | 180.85 | 180.85 | -1.77% | 37,600 |
| Oct 1, 2026 | 195.00 | 197.00 | 179.00 | 184.10 | 184.10 | -5.15% | 34,400 |
| Sep 30, 2026 | 181.50 | 209.95 | 171.55 | 194.10 | 194.10 | 8.25% | 143,200 |
| Sep 29, 2026 | 181.90 | 188.00 | 176.00 | 179.30 | 179.30 | -1.43% | 47,200 |
| Sep 28, 2026 | 189.30 | 189.30 | 175.25 | 181.90 | 181.90 | -3.09% | 38,400 |
| Sep 25, 2026 | 179.00 | 194.00 | 165.00 | 187.70 | 187.70 | 4.60% | 188,800 |
| Sep 24, 2026 | 168.00 | 182.50 | 167.00 | 179.45 | 179.45 | 9.05% | 199,200 |
| Sep 23, 2026 | 161.05 | 168.95 | 157.10 | 164.55 | 164.55 | 2.72% | 80,000 |
| Sep 22, 2026 | 161.95 | 168.80 | 160.00 | 160.20 | 160.20 | 3.42% | 124,000 |
| Sep 21, 2026 | 148.70 | 165.00 | 143.00 | 154.90 | 154.90 | 8.40% | 205,600 |
| Sep 18, 2026 | 143.00 | 146.90 | 142.00 | 142.90 | 142.90 | 2.69% | 32,800 |
| Sep 17, 2026 | 147.45 | 147.50 | 134.90 | 139.15 | 139.15 | -2.90% | 30,400 |
| Sep 16, 2026 | 150.80 | 150.80 | 140.00 | 143.30 | 143.30 | -1.07% | 29,600 |
| Sep 15, 2026 | 147.00 | 159.20 | 135.00 | 144.85 | 144.85 | -0.24% | 140,000 |
| Sep 11, 2026 | 137.00 | 148.00 | 135.25 | 145.20 | 145.20 | 10.67% | 164,800 |
| Sep 10, 2026 | 117.00 | 133.30 | 116.00 | 131.20 | 131.20 | 12.71% | 79,200 |
| Sep 9, 2026 | 118.00 | 119.90 | 113.00 | 116.40 | 116.40 | -0.51% | 38,400 |
| Sep 8, 2026 | 116.05 | 117.00 | 110.30 | 117.00 | 117.00 | 0.82% | 20,800 |
| Sep 7, 2026 | 118.00 | 118.15 | 116.05 | 116.05 | 116.05 | -0.56% | 15,200 |
| Sep 4, 2026 | 118.40 | 118.40 | 115.95 | 116.70 | 116.70 | -1.27% | 28,800 |
| Sep 3, 2026 | 121.95 | 126.00 | 117.55 | 118.20 | 118.20 | -2.88% | 38,400 |
| Sep 2, 2026 | 117.80 | 122.00 | 116.10 | 121.70 | 121.70 | 4.11% | 24,000 |
| Sep 1, 2026 | 126.00 | 126.00 | 116.00 | 116.90 | 116.90 | -6.78% | 60,800 |
| Aug 31, 2026 | 137.10 | 137.10 | 120.00 | 125.40 | 125.40 | -9.78% | 70,400 |
| Aug 28, 2026 | 136.70 | 142.00 | 136.65 | 139.00 | 139.00 | 1.72% | 7,200 |
| Aug 27, 2026 | 139.00 | 148.40 | 133.60 | 136.65 | 136.65 | 0.70% | 31,200 |
| Aug 26, 2026 | 133.45 | 154.00 | 133.45 | 135.70 | 135.70 | 1.69% | 115,200 |
| Aug 25, 2026 | 124.60 | 134.80 | 121.70 | 133.45 | 133.45 | 9.97% | 55,200 |
| Aug 24, 2026 | 116.05 | 123.70 | 116.05 | 121.35 | 121.35 | 4.52% | 20,000 |
| Aug 21, 2026 | 116.05 | 117.00 | 112.00 | 116.10 | 116.10 | -0.17% | 22,400 |
| Aug 20, 2026 | 118.95 | 118.95 | 116.00 | 117.00 | 116.30 | 0.17% | 10,400 |
| Aug 19, 2026 | 120.90 | 120.90 | 115.55 | 116.80 | 116.10 | -3.51% | 22,400 |
| Aug 18, 2026 | 122.00 | 122.00 | 118.00 | 121.05 | 120.33 | -0.78% | 10,400 |
| Aug 17, 2026 | 119.00 | 122.50 | 119.00 | 122.00 | 121.27 | 0.83% | 9,600 |
| Aug 14, 2026 | 121.15 | 121.15 | 121.00 | 121.00 | 120.28 | -0.12% | 11,200 |
| Aug 13, 2026 | 120.50 | 122.75 | 120.50 | 121.15 | 120.43 | 0.08% | 13,600 |
| Aug 12, 2026 | 120.00 | 123.00 | 119.10 | 121.05 | 120.33 | 0.88% | 15,200 |
| Aug 11, 2026 | 124.00 | 126.70 | 119.00 | 120.00 | 119.28 | -3.15% | 29,600 |
| Aug 10, 2026 | 118.50 | 125.60 | 118.00 | 123.90 | 123.16 | 3.99% | 48,000 |
| Aug 7, 2026 | 124.35 | 124.60 | 118.15 | 119.15 | 118.44 | -0.42% | 48,000 |
| Aug 6, 2026 | 124.10 | 124.10 | 117.00 | 119.65 | 118.93 | -3.59% | 64,800 |